Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PXD Feb 20 2010 22.50 — — — — — 23.20 24.50 — —
PXD Feb 20 2010 25.00 — — — — — 20.70 22.00 — —
PXD Feb 20 2010 30.00 — — — — — 15.70 17.00 — —
PXD Feb 20 2010 35.00 12.30 -4.60 -27.22 12.30 12.30 11.00 11.50 1 3
PXD Feb 20 2010 40.00 7.50 -4.50 -37.50 7.50 7.50 6.10 6.70 10 92
PXD Feb 20 2010 45.00 2.20 0.90 69.23 2.40 1.54 2.05 2.20 145 1,483
PXD Feb 20 2010 50.00 0.25 0.10 66.67 0.25 0.15 0.20 0.30 63 890
PXD Feb 20 2010 55.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 1 1,737
PXD Feb 20 2010 60.00 0.08 — — 0.08 0.08 0.05 0.05 10 127
PXD Feb 20 2010 65.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.05 10 1
PXD Feb 20 2010 70.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
PXD Feb 20 2010 22.50 — — — — — — 0.05 — —
PXD Feb 20 2010 25.00 — — — — — — 0.05 — —
PXD Feb 20 2010 30.00 — — — — — 0.05 0.05 — —
PXD Feb 20 2010 35.00 0.10 — — 0.10 0.10 0.05 0.05 1 1
PXD Feb 20 2010 40.00 0.70 0.60 600.00 0.70 0.60 0.05 0.15 53 404
PXD Feb 20 2010 45.00 0.95 -0.85 -47.22 1.00 0.95 0.75 0.85 67 545
PXD Feb 20 2010 50.00 6.80 2.91 74.81 6.80 6.69 3.80 4.10 20 571
PXD Feb 20 2010 55.00 6.30 2.20 53.66 6.30 6.30 8.50 8.90 10 63
PXD Feb 20 2010 60.00 12.80 3.30 34.74 12.80 12.80 13.00 14.30 10 25
PXD Feb 20 2010 65.00 17.80 4.60 34.85 17.80 17.80 18.00 19.30 10 14
PXD Feb 20 2010 70.00 22.70 4.50 24.73 22.70 22.70 23.00 24.30 10 29
Return to Top